Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.63 | 18.20 | 17.62 | 18.13 | 653,501 | +0.34(+1.90%) |
Jan 30, 2003 | 17.88 | 17.97 | 17.70 | 17.79 | 577,216 | -0.08(-0.47%) |
Jan 29, 2003 | 17.91 | 17.94 | 17.36 | 17.88 | 731,440 | -0.23(-1.26%) |
Jan 28, 2003 | 18.00 | 18.33 | 17.91 | 18.11 | 782,690 | +0.23(+1.28%) |
Jan 27, 2003 | 17.78 | 17.92 | 17.37 | 17.88 | 870,430 | -0.03(-0.19%) |
Jan 24, 2003 | 18.21 | 18.21 | 17.72 | 17.91 | 800,403 | -0.36(-1.99%) |
Jan 23, 2003 | 18.16 | 18.54 | 17.86 | 18.27 | 575,563 | +0.13(+0.70%) |
Jan 22, 2003 | 18.36 | 18.55 | 18.01 | 18.15 | 434,801 | -0.47(-2.55%) |
Jan 21, 2003 | 19.00 | 19.05 | 18.39 | 18.62 | 640,275 | -0.38(-2.01%) |
Jan 17, 2003 | 19.48 | 19.48 | 18.80 | 19.00 | 471,645 | -0.50(-2.56%) |
Jan 16, 2003 | 19.49 | 19.70 | 19.31 | 19.50 | 427,952 | +0.14(+0.70%) |
Jan 15, 2003 | 19.85 | 19.91 | 19.27 | 19.37 | 649,132 | -0.65(-3.26%) |
Jan 14, 2003 | 19.97 | 20.34 | 19.92 | 20.02 | 499,986 | -0.26(-1.29%) |
Jan 13, 2003 | 20.12 | 20.43 | 19.98 | 20.28 | 507,308 | +0.18(+0.88%) |
Jan 10, 2003 | 19.77 | 20.26 | 19.66 | 20.10 | 386,621 | +0.18(+0.89%) |
Jan 09, 2003 | 19.78 | 20.05 | 19.70 | 19.93 | 308,919 | +0.29(+1.47%) |
Jan 08, 2003 | 20.11 | 20.15 | 19.63 | 19.64 | 380,599 | -0.60(-2.97%) |
Jan 07, 2003 | 20.32 | 20.49 | 20.18 | 20.24 | 536,121 | -0.37(-1.81%) |
Jan 06, 2003 | 20.06 | 20.69 | 19.99 | 20.61 | 450,979 | +0.55(+2.74%) |
Jan 03, 2003 | 20.12 | 20.18 | 19.73 | 20.06 | 488,532 | -0.21(-1.04%) |
Jan 02, 2003 | 19.61 | 20.27 | 19.54 | 20.27 | 586,427 | +0.68(+3.46%) |
Dec 31, 2002 | 19.10 | 19.68 | 18.92 | 19.60 | 590,560 | +0.32(+1.67%) |
Dec 30, 2002 | 19.04 | 19.36 | 18.93 | 19.27 | 245,269 | +0.14(+0.75%) |
Dec 27, 2002 | 19.56 | 19.60 | 19.06 | 19.13 | 226,139 | -0.36(-1.87%) |
Dec 26, 2002 | 19.65 | 19.89 | 19.38 | 19.49 | 246,332 | +0.03(+0.13%) |
Dec 24, 2002 | 19.52 | 19.77 | 19.42 | 19.47 | 140,879 | -0.22(-1.12%) |
Dec 23, 2002 | 19.31 | 19.90 | 19.27 | 19.69 | 599,653 | +0.06(+0.30%) |
Dec 20, 2002 | 19.09 | 19.69 | 18.98 | 19.63 | 830,752 | +0.51(+2.66%) |
Dec 19, 2002 | 18.73 | 19.25 | 18.67 | 19.12 | 878,814 | +0.58(+3.11%) |
Dec 18, 2002 | 18.84 | 18.90 | 18.16 | 18.55 | 737,698 | -0.65(-3.40%) |
Dec 17, 2002 | 19.41 | 19.52 | 19.10 | 19.20 | 347,298 | -0.22(-1.13%) |
Dec 16, 2002 | 18.97 | 19.43 | 18.88 | 19.42 | 459,009 | +0.35(+1.82%) |
Dec 13, 2002 | 19.60 | 19.60 | 18.97 | 19.07 | 617,720 | -0.66(-3.35%) |
Dec 12, 2002 | 19.50 | 19.98 | 19.35 | 19.73 | 657,162 | +0.23(+1.17%) |
Dec 11, 2002 | 19.62 | 19.83 | 19.39 | 19.50 | 538,955 | -0.30(-1.54%) |
Dec 10, 2002 | 19.48 | 19.90 | 19.48 | 19.81 | 324,152 | +0.33(+1.70%) |
Dec 09, 2002 | 19.90 | 19.93 | 19.45 | 19.48 | 394,887 | -0.64(-3.16%) |
Dec 06, 2002 | 19.62 | 20.37 | 19.56 | 20.11 | 312,462 | +0.22(+1.11%) |
Dec 05, 2002 | 20.37 | 20.37 | 19.74 | 19.89 | 360,642 | -0.53(-2.61%) |
Dec 04, 2002 | 19.56 | 20.60 | 19.56 | 20.43 | 602,841 | +0.53(+2.64%) |
Dec 03, 2002 | 19.96 | 20.15 | 19.60 | 19.90 | 531,634 | -0.30(-1.51%) |
Dec 02, 2002 | 20.58 | 20.96 | 19.98 | 20.21 | 509,669 | -0.37(-1.81%) |
Nov 29, 2002 | 20.46 | 20.66 | 20.29 | 20.58 | 191,185 | +0.20(+1.00%) |
Nov 27, 2002 | 20.24 | 20.62 | 20.20 | 20.37 | 723,292 | +0.09(+0.46%) |
Nov 26, 2002 | 20.65 | 20.70 | 20.17 | 20.28 | 525,375 | -0.58(-2.80%) |
Nov 25, 2002 | 21.09 | 21.17 | 20.55 | 20.87 | 576,508 | -0.38(-1.79%) |
Nov 22, 2002 | 20.59 | 21.59 | 20.49 | 21.25 | 639,567 | +0.65(+3.17%) |
Nov 21, 2002 | 20.45 | 21.09 | 20.45 | 20.59 | 658,933 | +0.02(+0.08%) |
Nov 20, 2002 | 20.43 | 21.21 | 20.32 | 20.58 | 739,588 | +0.10(+0.50%) |
Nov 19, 2002 | 20.59 | 20.73 | 20.39 | 20.48 | 487,351 | -0.11(-0.53%) |
Nov 18, 2002 | 21.17 | 21.19 | 20.51 | 20.59 | 512,149 | -0.28(-1.34%) |
Nov 15, 2002 | 20.37 | 21.00 | 20.37 | 20.87 | 483,926 | +0.29(+1.40%) |
Nov 14, 2002 | 19.96 | 20.68 | 19.92 | 20.58 | 230,981 | +0.83(+4.20%) |
Nov 13, 2002 | 19.82 | 20.24 | 19.19 | 19.75 | 380,363 | -0.08(-0.38%) |
Nov 12, 2002 | 19.54 | 20.07 | 19.53 | 19.82 | 345,172 | +0.23(+1.17%) |
Nov 11, 2002 | 19.82 | 19.90 | 19.53 | 19.60 | 212,559 | -0.24(-1.20%) |
Nov 08, 2002 | 20.41 | 20.62 | 19.69 | 19.83 | 475,424 | -0.47(-2.34%) |
Nov 07, 2002 | 20.87 | 20.87 | 20.20 | 20.31 | 637,795 | -0.97(-4.54%) |
Nov 06, 2002 | 20.87 | 21.30 | 20.62 | 21.27 | 765,213 | +0.99(+4.89%) |
Nov 05, 2002 | 20.24 | 20.41 | 19.82 | 20.28 | 449,326 | +0.25(+1.27%) |
Nov 04, 2002 | 20.22 | 20.48 | 19.90 | 20.03 | 434,683 | -0.19(-0.96%) |